[4974 東証1部] タカラバイオ 日足 時系列データ

[4974 東証1部] タカラバイオ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281530.001556.001530.001556.00205100316931600
2017-03-271530.001540.001520.001521.00187200285652000
2017-03-241545.001550.001532.001547.00228700352385600
2017-03-231532.001535.001517.001523.00173200263938200
2017-03-221545.001557.001532.001532.00249300384046100
2017-03-211555.001573.001552.001569.00254200397724600
2017-03-171580.001580.001555.001562.00401500627780700
2017-03-161575.001591.001574.001589.00246500390622600
2017-03-151612.001612.001576.001581.00454200720963000
2017-03-141608.001621.001590.001620.00406300652323400
2017-03-131609.001660.001606.001624.007484001223108200
2017-03-101580.001604.001577.001600.00371400591798200
2017-03-091568.001577.001563.001574.00156500246057200
2017-03-081562.001566.001553.001565.00223000347807200
2017-03-071593.001594.001561.001567.00224300352809100
2017-03-061581.001589.001574.001580.00163300258030300
2017-03-031585.001594.001576.001582.00201000318349700
2017-03-021595.001595.001579.001587.00238900379198200
2017-03-011582.001595.001568.001586.00266300421779300
2017-02-281577.001597.001571.001575.00348200551892300
2017-02-271570.001576.001558.001567.00297000465687800
2017-02-241575.001590.001563.001578.00316200498744700
2017-02-231576.001578.001562.001577.00242800381215800
2017-02-221570.001576.001560.001573.00280400439578500
2017-02-211550.001570.001550.001566.00309500483714500
2017-02-201547.001554.001540.001544.00168200259964500
2017-02-171519.001553.001512.001547.00294700453962200
2017-02-161525.001530.001512.001524.00252300383837900
2017-02-151547.001547.001529.001535.00227600349498700
2017-02-141553.001563.001536.001536.00330400510072100
2017-02-131567.001568.001544.001557.00275300427652200
2017-02-101540.001557.001531.001557.00377700583246800
2017-02-091545.001554.001528.001532.00267400410843200
2017-02-081557.001565.001544.001551.00167300259676500
2017-02-071555.001569.001546.001557.00277100431463700
2017-02-061588.001592.001565.001581.00236900373316200
2017-02-031580.001602.001573.001579.00299900475304100
2017-02-021595.001625.001585.001585.00598500959376600
2017-02-011590.001610.001577.001586.00587600934514300
2017-01-311641.001664.001602.001602.0011750001914788000
2017-01-301592.001626.001578.001614.00611000978253200
2017-01-271611.001624.001591.001591.00379900608578300
2017-01-261630.001630.001605.001614.00369300597638900
2017-01-251615.001622.001598.001600.00343400552341400
2017-01-241601.001638.001587.001588.006929001115856200
2017-01-231593.001606.001578.001578.00360500572677700
2017-01-201606.001629.001587.001614.00456600736243800
2017-01-191644.001644.001603.001611.00459500743795800
2017-01-181620.001649.001607.001616.007813001271079800
2017-01-171614.001663.001592.001646.0016543002707149000
2017-01-161583.001586.001551.001557.00291400455312000
2017-01-131550.001579.001545.001574.00330800519069400
2017-01-121620.001623.001567.001569.00510100808823700
2017-01-111611.001612.001587.001595.00311300497103400
2017-01-101601.001629.001596.001611.00520600841012200
2017-01-061602.001605.001586.001601.00378200604102600
2017-01-051600.001604.001586.001604.00411700658233300
2017-01-041595.001608.001582.001592.00594300947281700
2016-12-301525.001580.001525.001570.00580400905088600
2016-12-291521.001543.001512.001530.00616400942217200
2016-12-281495.001548.001491.001547.0016886002577112300
2016-12-271430.001445.001424.001435.00351700504561800
2016-12-261421.001437.001420.001425.00334100477322200
2016-12-221425.001433.001416.001422.00274300390723000
2016-12-211470.001474.001435.001440.00385300558403100
2016-12-201461.001473.001457.001461.00299000437968300
2016-12-191510.001515.001457.001460.006845001009869000
2016-12-161490.001524.001455.001523.0017218002588112900
2016-12-151433.001437.001423.001430.00198500283685000
2016-12-141445.001447.001426.001428.00244400350133500
2016-12-131428.001442.001421.001442.00375300538438800
2016-12-121405.001433.001401.001425.00333100472744500
2016-12-091372.001401.001372.001400.00367200510092800
2016-12-081405.001407.001372.001387.00558700774978900
2016-12-071416.001419.001400.001410.00361600508294800
2016-12-061415.001426.001410.001417.00287200406959400
2016-12-051423.001432.001407.001412.00267700378183800
2016-12-021435.001444.001411.001422.00650800927253800
2016-12-011461.001466.001447.001452.00412600601035200
2016-11-301461.001476.001460.001461.00223100327212000
2016-11-291471.001479.001462.001464.00248400364543800
2016-11-281465.001486.001458.001485.00346900511257700
2016-11-251465.001470.001439.001451.00385400560918300
2016-11-241481.001482.001453.001464.00311300455081400
2016-11-221459.001470.001453.001468.00193400282981100
2016-11-211465.001474.001455.001464.00174900256404300
2016-11-181495.001499.001456.001463.00396500582337800
2016-11-171458.001491.001457.001484.00368200543486900
2016-11-161455.001479.001446.001479.00248800365491700
2016-11-151462.001462.001422.001445.00452900653362300
2016-11-141478.001480.001446.001461.00336400491558600
2016-11-111480.001492.001451.001481.00413600609381800
2016-11-101449.001497.001425.001493.00670600987202100
2016-11-091450.001456.001341.001363.00690000954564800
2016-11-081465.001472.001438.001442.00277500402619600
2016-11-071444.001461.001436.001458.00328000474936700
2016-11-041429.001445.001407.001445.00482000687512300
2016-11-021472.001473.001443.001452.00589600857749400
2016-11-011518.001518.001491.001493.00422000632490900
2016-10-311530.001537.001518.001519.00288100439231800
2016-10-281533.001537.001519.001530.00368100562312200
2016-10-271520.001529.001516.001523.00278800424715600
2016-10-261511.001532.001511.001522.00302000460192300
2016-10-251540.001542.001510.001516.00468300712716900
2016-10-241526.001538.001512.001535.00497200759367500
2016-10-211591.001593.001524.001524.0021512003346046100
2016-10-201492.001500.001486.001499.00453000676582300
2016-10-191502.001510.001489.001496.00367200549737200
2016-10-181475.001498.001472.001487.00449200669229200
2016-10-171464.001487.001459.001481.00582000859100000
2016-10-141457.001476.001450.001475.00653400955352500
2016-10-131490.001506.001453.001466.0013752002021264800
2016-10-121525.001536.001505.001510.006658001009965000
2016-10-111525.001547.001523.001539.009123001397984000
2016-10-071631.001637.001537.001549.0025832004056423700
2016-10-061669.001690.001648.001689.008287001384985100
2016-10-051671.001691.001633.001669.0016998002814630400
2016-10-041759.001847.001691.001711.001122850019746727600
2016-10-031670.001693.001653.001679.00595900998093000
2016-09-301693.001740.001680.001692.005878001000214500
2016-09-291780.001789.001714.001719.007902001377639200
2016-09-281725.001775.001715.001775.007369001295695400
2016-09-271694.001729.001682.001729.00465200797331100
2016-09-261700.001733.001696.001718.00462100792467600
2016-09-231665.001722.001663.001718.009910001685847700
2016-09-211655.001667.001622.001657.00469700776037500
2016-09-201630.001681.001629.001644.007297001209837000
2016-09-161599.001630.001593.001629.0014506002353640600
2016-09-151576.001607.001576.001590.00333600531427500
2016-09-141568.001616.001567.001578.00488800779191500
2016-09-131566.001603.001561.001596.00373000593259900
2016-09-121560.001579.001551.001555.00365100569716700
2016-09-091600.001604.001582.001600.00290900464454800
2016-09-081599.001607.001574.001596.00429200684159600
2016-09-071556.001605.001543.001595.007320001162993300
2016-09-061536.001576.001529.001570.00523400817914000
2016-09-051550.001558.001527.001536.00332400511670600
2016-09-021525.001545.001510.001545.00454300698235900
2016-09-011500.001527.001495.001525.00335100507960900
2016-08-311523.001523.001484.001495.00353300528648800
2016-08-301510.001530.001506.001524.00231700352800400
2016-08-291528.001530.001504.001509.00261200395986400
2016-08-261500.001522.001486.001515.00385100579424800
2016-08-251495.001495.001475.001479.00157400233699200
2016-08-241525.001525.001483.001486.00165000247089300
2016-08-231467.001509.001464.001490.00251000374567300
2016-08-221458.001476.001455.001461.00158900232681900
2016-08-191434.001457.001415.001457.00233800336740100
2016-08-181462.001477.001436.001436.00259300377088600
2016-08-171483.001492.001468.001482.00200400296343200
2016-08-161510.001522.001486.001490.00249600374206100
2016-08-151511.001518.001499.001503.00135500204043300
2016-08-121506.001526.001495.001520.00324800492307300
2016-08-101488.001516.001483.001505.00183800276234700
2016-08-091510.001512.001484.001501.00230400344935300
2016-08-081490.001512.001477.001505.00351800527962900
2016-08-051466.001480.001450.001465.00330200482378500
2016-08-041501.001502.001465.001471.00394000583371200
2016-08-031516.001546.001502.001503.00460400699904100
2016-08-021530.001556.001510.001544.00597600923360800
2016-08-011515.001549.001508.001533.007478001147438900
2016-07-291498.001509.001466.001504.00669500998469500
2016-07-281500.001546.001481.001483.0010645001601912800
2016-07-271440.001474.001437.001449.00485000706067100
2016-07-261403.001467.001400.001459.008734001264023700
2016-07-251405.001428.001384.001403.00404400568992800
2016-07-221395.001437.001388.001401.00457300642745000
2016-07-211379.001420.001362.001413.00524700734785900
2016-07-201363.001376.001342.001358.00425300579472500
2016-07-191331.001361.001290.001361.00674900895871000
2016-07-151327.001337.001290.001299.00585400762259100
2016-07-141342.001354.001329.001340.00376900504528600
2016-07-131364.001364.001337.001350.00449100606536100
2016-07-121395.001400.001335.001351.00619000839437200
2016-07-111368.001380.001336.001367.00536000728173300
2016-07-081405.001415.001338.001351.00344700471077100
2016-07-071435.001447.001379.001390.00339500477255700
2016-07-061443.001453.001407.001448.00481800691263500
2016-07-051440.001445.001408.001424.00327700466568400
2016-07-041466.001485.001445.001448.00422600617173700
2016-07-011390.001445.001375.001437.00512000727693500
2016-06-301348.001394.001337.001356.00394900539829800
2016-06-291323.001346.001306.001333.00314000418635300
2016-06-281233.001310.001232.001293.00295600379400100
2016-06-271219.001276.001215.001261.00310100388711900
2016-06-241345.001352.001140.001202.00678200838388100
2016-06-231337.001344.001317.001334.00204000271951800
2016-06-221355.001358.001307.001316.00279200369586600
2016-06-211327.001365.001313.001344.00312300419824600
2016-06-201328.001347.001307.001327.00327900435483700
2016-06-171350.001364.001299.001306.00368600488329500
2016-06-161422.001437.001318.001326.00526400715434300
2016-06-151395.001414.001367.001408.00405700566737700
2016-06-141472.001488.001377.001395.007760001102059600
2016-06-131570.001575.001483.001502.00588000894714600
2016-06-101524.001579.001515.001556.0012592001951024100
2016-06-091446.001514.001431.001489.008049001196131000
2016-06-081413.001450.001408.001450.00413600592249000
2016-06-071410.001419.001393.001413.00270200380531500
2016-06-061398.001399.001379.001387.00305100423109100
2016-06-031397.001419.001390.001419.00334100470138800
2016-06-021400.001419.001376.001392.00355800495607900
2016-06-011427.001437.001404.001415.00365800519882700
2016-05-311431.001453.001418.001449.00284700409779200
2016-05-301424.001444.001415.001440.00170800245197600
2016-05-271426.001446.001418.001424.00229900328618100
2016-05-261455.001455.001385.001424.00487900690718700
2016-05-251460.001466.001438.001440.00423700614694800
2016-05-241431.001453.001420.001451.00420200605792600
2016-05-231416.001441.001409.001435.00460500657970100
2016-05-201427.001437.001403.001416.00411100584843400
2016-05-191400.001420.001390.001417.00441200620843000
2016-05-181416.001431.001366.001377.00494100687213900
2016-05-171390.001418.001386.001416.00321800452345700
2016-05-161416.001435.001389.001395.00671200950331000
2016-05-131377.001406.001356.001392.00417200577911900
2016-05-121418.001426.001372.001395.00562800784964400
2016-05-111455.001459.001416.001440.00437900629522100
2016-05-101413.001445.001326.001425.008767001227076700
2016-05-091442.001490.001435.001464.00592300867637100
2016-05-061457.001476.001433.001442.00489900709258900
2016-05-021422.001475.001414.001460.007653001108722700
2016-04-281548.001579.001478.001482.0010309001557653000
2016-04-271510.001592.001493.001560.0047440007376365600
2016-04-261523.001567.001488.001510.0014684002228806800
2016-04-251598.001612.001514.001531.008929001389700500
2016-04-221615.001622.001565.001593.008084001282814600
2016-04-211611.001625.001597.001625.007263001173119900
2016-04-201615.001638.001571.001591.0011493001842301200
2016-04-191550.001619.001550.001615.0011650001855098800
2016-04-181548.001565.001522.001543.00468000721506800
2016-04-151551.001586.001551.001566.007404001160319000
2016-04-141576.001594.001548.001574.0011317001778234700
2016-04-131536.001574.001516.001558.009591001491333400
2016-04-121565.001587.001488.001524.0016136002486725100
2016-04-111500.001570.001481.001550.0017298002660598100
2016-04-081460.001512.001446.001475.0011490001710488100
2016-04-071444.001494.001437.001490.008667001277377100
2016-04-061401.001435.001363.001429.008915001251471800
2016-04-051495.001500.001357.001416.009605001370062600
2016-04-041447.001516.001429.001500.008576001279593100
2016-04-011489.001489.001410.001441.007290001052370700
2016-03-311500.001540.001485.001486.0014612002210066900
2016-03-301430.001524.001430.001499.0022110003289459200
2016-03-291400.001427.001397.001427.007505001059578900
2016-03-281364.001392.001331.001388.00566500776090900
2016-03-251370.001440.001354.001366.0023912003319952200
2016-03-241188.001285.001177.001280.009386001163378700
2016-03-231191.001191.001152.001154.0094300110656700
2016-03-221156.001177.001156.001170.00123700144087100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog